Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.285 +0.175 (+2.86%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.128 6.212 6.094 6.212 118,824 +0.16(+2.68%)
Sep 29, 2010 5.925 6.074 5.925 6.051 780,963 +0.07(+1.12%)
Sep 28, 2010 5.889 5.986 5.858 5.984 296,452 +0.12(+2.10%)
Sep 27, 2010 5.817 5.912 5.796 5.860 24,297,506 +0.02(+0.26%)
Sep 24, 2010 5.866 5.936 5.796 5.845 56,109,684 -0.02(-0.39%)
Sep 23, 2010 5.824 5.976 5.817 5.868 601,790 +0.01(+0.22%)
Sep 22, 2010 5.840 5.920 5.814 5.855 35,964,876 +0.08(+1.38%)
Sep 21, 2010 5.806 5.824 5.735 5.776 177,098 -0.06(-1.10%)
Sep 20, 2010 5.845 5.876 5.804 5.840 34,007,296 +0.02(+0.26%)
Sep 17, 2010 5.824 5.927 5.765 5.824 40,245,356 -0.05(-0.92%)
Sep 15, 2010 5.868 5.884 5.806 5.878 30,413,312 -0.03(-0.48%)
Sep 14, 2010 5.842 5.943 5.814 5.907 573,910 +0.11(+1.82%)
Sep 13, 2010 5.670 5.804 5.660 5.801 36,666,180 +0.23(+4.20%)
Sep 10, 2010 5.591 5.604 5.547 5.568 15,959,938 +0.01(+0.14%)
Sep 09, 2010 5.632 5.663 5.547 5.560 135,008 -0.04(-0.64%)
Sep 08, 2010 5.578 5.636 5.573 5.596 138,343 +0.04(+0.79%)
Sep 07, 2010 5.557 5.619 5.534 5.552 60,897 -0.06(-1.10%)
Sep 03, 2010 5.711 5.737 5.596 5.614 46,712,112 -0.02(-0.32%)
Sep 02, 2010 5.609 5.655 5.578 5.632 254,350 +0.01(+0.09%)
Sep 01, 2010 5.622 5.696 5.580 5.627 68,707,872 +0.13(+2.29%)
Aug 31, 2010 5.498 5.547 5.408 5.501 433,675 +0.15(+2.73%)
Aug 30, 2010 5.411 5.426 5.321 5.354 25,020,448 -0.07(-1.37%)
Aug 27, 2010 5.252 5.429 5.208 5.429 39,946,900 +0.11(+2.08%)
Aug 26, 2010 5.318 5.362 5.200 5.318 55,210 +0.01(+0.15%)
Aug 25, 2010 5.316 5.329 5.205 5.311 988,129 -0.03(-0.62%)
Aug 24, 2010 5.362 5.370 5.270 5.344 335,113 -0.08(-1.42%)
Aug 23, 2010 5.508 5.552 5.421 5.421 21,032,226 -0.08(-1.40%)
Aug 20, 2010 5.457 5.503 5.419 5.498 22,496,120 +0.01(+0.19%)
Aug 19, 2010 5.565 5.616 5.470 5.488 25,809 -0.11(-1.88%)
Aug 18, 2010 5.591 5.600 5.537 5.593 167,737 +0.01(+0.18%)
Aug 17, 2010 5.580 5.609 5.565 5.583 130,711 +0.02(+0.28%)
Aug 16, 2010 5.488 5.568 5.473 5.568 23,888,402 +0.07(+1.31%)
Aug 13, 2010 5.496 5.537 5.449 5.496 18,750,458 +0.03(+0.52%)
Aug 12, 2010 5.357 5.480 5.349 5.467 25,279,014 +0.04(+0.66%)
Aug 11, 2010 5.496 5.503 5.362 5.431 7,040 -0.15(-2.67%)
Aug 10, 2010 5.580 5.647 5.550 5.580 149,806 -0.06(-1.09%)
Aug 09, 2010 5.663 5.688 5.627 5.642 21,362,466 +0.03(+0.60%)
Aug 06, 2010 5.609 5.645 5.539 5.609 36,691,796 +0.04(+0.78%)
Aug 05, 2010 5.565 5.622 5.544 5.565 30,877,896 +0.01(+0.14%)
Aug 04, 2010 5.637 5.647 5.490 5.557 1,255,744 -0.08(-1.37%)
Aug 03, 2010 5.709 5.709 5.606 5.634 181,084 -0.22(-3.82%)
Aug 02, 2010 5.835 5.873 5.791 5.858 35,753,876 +0.11(+1.83%)
Jul 30, 2010 5.747 5.799 5.642 5.753 36,950,940 +0.02(+0.40%)
Jul 29, 2010 5.781 5.809 5.652 5.729 91,088 -0.03(-0.54%)
Jul 28, 2010 5.650 5.796 5.601 5.760 54,240,308 +0.14(+2.51%)
Jul 27, 2010 5.657 5.704 5.601 5.619 844,916 -0.01(-0.09%)
Jul 26, 2010 5.624 5.650 5.568 5.624 39,570,792 -0.01(-0.18%)
Jul 23, 2010 5.534 5.634 5.528 5.634 43,352,504 +0.06(+1.06%)
Jul 22, 2010 5.452 5.588 5.439 5.575 476,341 +0.23(+4.33%)
Jul 21, 2010 5.449 5.460 5.308 5.344 56,742,352 -0.07(-1.28%)
Jul 20, 2010 5.267 5.442 5.241 5.413 718,229 +0.12(+2.28%)
Jul 19, 2010 5.231 5.329 5.208 5.293 49,681,604 +0.10(+1.93%)
Jul 16, 2010 5.192 5.377 5.182 5.192 60,946,312 -0.11(-2.13%)
Jul 15, 2010 5.406 5.437 5.285 5.306 63,360,856 -0.10(-1.85%)
Jul 14, 2010 5.419 5.475 5.359 5.406 480,268 -0.07(-1.36%)
Jul 13, 2010 5.475 5.524 5.442 5.480 588,082 +0.07(+1.38%)
Jul 12, 2010 5.470 5.560 5.367 5.406 79,679,832 -0.12(-2.23%)
Jul 09, 2010 5.529 5.565 5.393 5.529 63,172,796 +0.09(+1.70%)
Jul 08, 2010 5.290 5.467 5.285 5.437 2,750,177 +0.16(+3.07%)
Jul 07, 2010 4.956 5.290 4.956 5.275 131,003,064 +0.34(+6.93%)
Jul 06, 2010 4.946 4.987 4.864 4.933 332,416 -0.00(-0.05%)
Jul 02, 2010 4.936 4.969 4.820 4.936 47,046,128 +0.08(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.